Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newmarket Corp (NY: NEU )

518.67 +3.10 (+0.60%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 3.544 3.828 3.367 3.721 25,985 +0.60(+19.32%)
May 28, 2002 3.190 3.225 3.048 3.119 19,242 -0.04(-1.12%)
May 27, 2002 3.190 3.367 3.119 3.154 35,381 +0.00(+0.00%)
May 24, 2002 3.190 3.367 3.119 3.154 35,381 -0.04(-1.11%)
May 23, 2002 3.332 3.544 3.190 3.190 49,742 -0.25(-7.22%)
May 22, 2002 3.332 3.438 3.296 3.438 11,709 +0.11(+3.19%)
May 21, 2002 3.438 3.438 3.261 3.332 6,940 -0.14(-4.08%)
May 20, 2002 3.863 3.863 3.332 3.473 12,160 -0.14(-3.92%)
May 17, 2002 3.651 3.828 3.615 3.615 7,843 -0.04(-0.97%)
May 16, 2002 3.934 3.934 3.651 3.651 143,895 -0.21(-5.50%)
May 15, 2002 3.615 3.970 3.615 3.863 17,944 +0.21(+5.83%)
May 14, 2002 3.544 3.828 3.402 3.651 15,574 +0.00(+0.00%)
May 13, 2002 3.899 3.899 3.651 3.651 14,417 -0.04(-0.96%)
May 10, 2002 3.261 3.934 3.261 3.686 13,035 +0.46(+14.29%)
May 09, 2002 3.615 3.615 3.190 3.225 7,025 -0.60(-15.74%)
May 08, 2002 3.367 3.899 3.367 3.828 17,831 +0.28(+8.00%)
May 07, 2002 3.721 3.863 3.296 3.544 33,575 +0.04(+1.01%)
May 06, 2002 3.899 4.111 3.190 3.509 52,479 -0.43(-10.81%)
May 03, 2002 4.076 4.147 3.899 3.934 14,530 -0.25(-5.93%)
May 02, 2002 4.253 4.359 4.182 4.182 36,002 -0.07(-1.67%)
May 01, 2002 4.253 4.608 3.899 4.253 27,594 -0.04(-0.83%)
Apr 30, 2002 4.253 4.430 4.253 4.289 18,734 +0.11(+2.54%)
Apr 29, 2002 4.359 4.430 4.182 4.182 14,050 -0.18(-4.06%)
Apr 26, 2002 4.324 4.395 4.324 4.359 11,060 +0.04(+0.82%)
Apr 25, 2002 4.395 4.395 4.324 4.324 4,542 -0.04(-0.81%)
Apr 24, 2002 4.430 4.430 4.324 4.359 12,188 -0.43(-8.89%)
Apr 23, 2002 4.324 4.785 4.253 4.785 14,220 +0.43(+9.76%)
Apr 22, 2002 4.785 4.962 4.324 4.359 7,956 +0.07(+1.65%)
Apr 19, 2002 4.289 4.608 4.289 4.289 2,370 -0.07(-1.63%)
Apr 18, 2002 4.608 4.608 4.359 4.359 9,141 +0.04(+0.82%)
Apr 17, 2002 4.643 4.643 4.289 4.324 1,918 +0.04(+0.83%)
Apr 16, 2002 4.466 4.749 4.289 4.289 6,404 -0.53(-11.03%)
Apr 15, 2002 4.182 4.962 4.182 4.820 40,459 +0.50(+11.48%)
Apr 12, 2002 4.182 4.466 4.182 4.324 3,357 +0.07(+1.67%)
Apr 11, 2002 4.289 4.430 4.253 4.253 7,138 -0.18(-4.00%)
Apr 10, 2002 4.466 4.572 4.218 4.430 5,981 +0.11(+2.46%)
Apr 09, 2002 4.359 4.430 4.218 4.324 8,069 -0.11(-2.40%)
Apr 08, 2002 4.253 4.430 4.182 4.430 17,464 +0.32(+7.76%)
Apr 05, 2002 4.111 4.324 4.111 4.111 8,492 -0.14(-3.33%)
Apr 04, 2002 4.218 4.253 4.111 4.253 6,658 +0.04(+0.84%)
Apr 03, 2002 4.218 4.218 4.111 4.218 4,006 +0.14(+3.48%)
Apr 02, 2002 4.076 4.253 3.934 4.076 12,132 +0.00(+0.00%)
Apr 01, 2002 4.147 4.289 4.076 4.076 14,276 +0.00(+0.00%)
Mar 29, 2002 4.501 4.572 4.076 4.076 1,091,911 +0.00(+0.00%)
Mar 28, 2002 4.501 4.572 4.076 4.076 1,091,911 -0.39(-8.73%)
Mar 27, 2002 4.608 4.608 4.466 4.466 2,144 -0.14(-3.08%)
Mar 26, 2002 4.608 4.820 4.608 4.608 7,222 +0.07(+1.56%)
Mar 25, 2002 4.608 4.926 4.501 4.537 6,150 -0.07(-1.54%)
Mar 22, 2002 4.608 5.104 4.608 4.608 7,081 +0.00(+0.00%)
Mar 21, 2002 4.891 4.891 4.430 4.608 3,075 -0.28(-5.80%)
Mar 20, 2002 5.033 5.033 4.253 4.891 25,731 +0.21(+4.55%)
Mar 19, 2002 5.245 5.245 4.608 4.678 46,328 -0.25(-5.04%)
Mar 18, 2002 4.820 5.245 4.820 4.926 14,248 +0.11(+2.21%)
Mar 15, 2002 5.068 5.139 4.820 4.820 34,139 -0.14(-2.86%)
Mar 14, 2002 4.997 5.033 4.891 4.962 6,009 -0.04(-0.71%)
Mar 13, 2002 4.997 5.104 4.997 4.997 20,004 -0.07(-1.40%)
Mar 12, 2002 5.068 5.104 4.997 5.068 13,684 +0.04(+0.70%)
Mar 11, 2002 4.820 5.104 4.820 5.033 35,945 +0.43(+9.23%)
Mar 08, 2002 4.749 4.856 4.608 4.608 34,675 +0.00(+0.00%)
Mar 07, 2002 4.111 4.785 4.111 4.608 36,848 +0.39(+9.24%)
Mar 06, 2002 4.005 4.253 4.005 4.218 19,891 +0.21(+5.31%)
Mar 05, 2002 4.005 4.253 4.005 4.005 7,956 +0.00(+0.00%)
Mar 04, 2002 4.076 4.111 3.970 4.005 6,630 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.